イントランス(3237)の株価時系列情報
イントランス(3237)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 45,850 | 45,850 | 43,000 | 43,500 | 90 |
| 2007/12/27 | 46,150 | 46,700 | 45,200 | 46,100 | 151 |
| 2007/12/26 | 42,500 | 46,100 | 42,400 | 46,100 | 289 |
| 2007/12/25 | 43,500 | 44,500 | 42,000 | 42,100 | 161 |
| 2007/12/21 | 45,000 | 46,000 | 43,250 | 43,500 | 247 |
| 2007/12/20 | 47,200 | 48,000 | 44,000 | 44,500 | 417 |
| 2007/12/19 | 49,200 | 50,400 | 48,000 | 48,000 | 257 |
| 2007/12/18 | 51,000 | 52,500 | 49,200 | 50,100 | 164 |
| 2007/12/17 | 54,300 | 54,500 | 51,100 | 51,100 | 318 |
| 2007/12/14 | 58,300 | 58,500 | 55,100 | 56,100 | 252 |
| 2007/12/13 | 59,900 | 59,900 | 58,400 | 59,800 | 72 |
| 2007/12/12 | 58,500 | 60,800 | 58,500 | 60,100 | 144 |
| 2007/12/11 | 59,000 | 60,400 | 57,500 | 60,000 | 270 |
| 2007/12/10 | 60,500 | 60,500 | 58,000 | 59,400 | 74 |
| 2007/12/07 | 62,000 | 62,900 | 60,000 | 60,000 | 150 |
| 2007/12/06 | 61,600 | 62,100 | 60,500 | 61,000 | 136 |
| 2007/12/05 | 60,400 | 61,400 | 60,100 | 60,600 | 86 |
| 2007/12/04 | 61,900 | 62,400 | 60,500 | 60,900 | 148 |
| 2007/12/03 | 64,600 | 64,600 | 59,200 | 63,400 | 227 |
| 2007/11/30 | 65,600 | 68,300 | 61,000 | 64,000 | 537 |
| 2007/11/29 | 63,600 | 63,600 | 63,600 | 63,600 | 221 |
| 2007/11/28 | 53,800 | 58,600 | 53,800 | 58,600 | 195 |
| 2007/11/27 | 52,700 | 54,300 | 52,600 | 53,600 | 81 |
| 2007/11/26 | 53,800 | 54,400 | 53,400 | 54,000 | 111 |
| 2007/11/22 | 53,100 | 54,300 | 52,200 | 53,600 | 229 |
| 2007/11/21 | 57,400 | 58,000 | 54,500 | 54,600 | 243 |
| 2007/11/20 | 56,100 | 58,000 | 53,200 | 57,900 | 315 |
| 2007/11/19 | 63,100 | 63,100 | 58,100 | 58,100 | 455 |
| 2007/11/16 | 64,000 | 64,400 | 62,100 | 62,700 | 105 |
| 2007/11/15 | 68,200 | 68,700 | 64,000 | 64,000 | 217 |
| 2007/11/14 | 64,500 | 68,000 | 64,500 | 66,700 | 174 |
| 2007/11/13 | 62,500 | 64,500 | 61,700 | 63,800 | 110 |
| 2007/11/12 | 64,600 | 65,100 | 60,700 | 62,700 | 331 |
| 2007/11/09 | 69,000 | 70,200 | 65,500 | 65,600 | 317 |
| 2007/11/08 | 65,200 | 71,000 | 65,200 | 69,500 | 410 |
| 2007/11/07 | 71,400 | 72,900 | 67,600 | 68,000 | 688 |
| 2007/11/06 | 76,000 | 76,000 | 70,700 | 72,400 | 805 |
| 2007/11/05 | 80,000 | 80,500 | 73,500 | 75,000 | 648 |
| 2007/11/02 | 78,900 | 81,000 | 77,500 | 79,000 | 742 |
| 2007/11/01 | 90,000 | 90,400 | 81,000 | 83,000 | 1,145 |
| 2007/10/31 | 91,200 | 94,000 | 86,200 | 88,000 | 3,026 |
| 2007/10/30 | 75,200 | 84,200 | 75,200 | 84,200 | 1,665 |
| 2007/10/29 | 73,500 | 75,000 | 71,100 | 74,200 | 509 |
| 2007/10/26 | 68,500 | 70,000 | 68,400 | 70,000 | 282 |
| 2007/10/25 | 71,600 | 72,400 | 68,400 | 68,400 | 388 |
| 2007/10/24 | 72,000 | 73,500 | 71,400 | 71,400 | 401 |
| 2007/10/23 | 74,200 | 75,100 | 71,600 | 71,600 | 500 |
| 2007/10/22 | 72,000 | 73,800 | 68,100 | 73,200 | 353 |
| 2007/10/19 | 76,100 | 78,100 | 73,400 | 75,000 | 441 |
| 2007/10/18 | 72,000 | 76,900 | 72,000 | 75,100 | 504 |
| 2007/10/17 | 73,200 | 77,100 | 71,200 | 72,000 | 766 |
| 2007/10/16 | 77,600 | 77,800 | 73,200 | 74,500 | 1,061 |
| 2007/10/15 | 83,700 | 85,000 | 81,000 | 81,600 | 1,021 |
| 2007/10/12 | 74,500 | 83,900 | 73,600 | 80,700 | 1,876 |
| 2007/10/11 | 74,000 | 77,000 | 72,100 | 75,900 | 1,289 |
| 2007/10/10 | 83,800 | 84,600 | 73,800 | 77,000 | 2,749 |
| 2007/10/09 | 80,000 | 87,200 | 78,300 | 81,800 | 8,254 |
| 2007/10/05 | 81,000 | 81,000 | 81,000 | 81,000 | 64 |
| 2007/10/04 | 101,000 | 101,000 | 101,000 | 101,000 | 78 |
| 2007/10/03 | 100,000 | 122,000 | 98,300 | 121,000 | 5,595 |
| 2007/10/02 | 93,100 | 102,000 | 92,300 | 102,000 | 2,412 |
| 2007/10/01 | 91,900 | 93,200 | 88,000 | 91,800 | 599 |
| 2007/09/28 | 93,700 | 94,700 | 86,000 | 92,800 | 1,206 |
| 2007/09/27 | 82,700 | 89,700 | 81,400 | 89,700 | 1,120 |
| 2007/09/26 | 70,000 | 79,900 | 70,000 | 79,700 | 681 |
| 2007/09/25 | 67,000 | 70,700 | 66,500 | 70,300 | 444 |
| 2007/09/21 | 69,100 | 69,100 | 66,100 | 66,200 | 396 |
| 2007/09/20 | 71,100 | 73,500 | 70,600 | 70,700 | 277 |
| 2007/09/19 | 71,000 | 71,000 | 69,300 | 70,000 | 260 |
| 2007/09/18 | 71,600 | 72,300 | 67,900 | 68,200 | 432 |
| 2007/09/14 | 71,000 | 75,000 | 71,000 | 72,600 | 352 |
| 2007/09/13 | 70,400 | 71,300 | 68,500 | 71,000 | 391 |
| 2007/09/12 | 77,800 | 80,000 | 70,100 | 71,400 | 689 |
| 2007/09/11 | 76,000 | 78,000 | 72,000 | 76,800 | 732 |
| 2007/09/10 | 79,000 | 81,000 | 78,000 | 80,000 | 186 |
| 2007/09/07 | 84,000 | 88,000 | 82,700 | 83,900 | 195 |
| 2007/09/06 | 84,200 | 86,800 | 82,100 | 86,200 | 359 |
| 2007/09/05 | 92,500 | 93,900 | 86,500 | 87,200 | 365 |
| 2007/09/04 | 96,100 | 97,100 | 93,000 | 94,200 | 387 |
| 2007/09/03 | 95,300 | 99,000 | 94,000 | 95,700 | 482 |
| 2007/08/31 | 86,500 | 97,000 | 86,000 | 94,000 | 679 |
| 2007/08/30 | 91,000 | 91,000 | 87,700 | 87,900 | 178 |
| 2007/08/29 | 85,400 | 87,800 | 85,000 | 87,000 | 339 |
| 2007/08/28 | 90,000 | 91,400 | 87,200 | 90,400 | 485 |
| 2007/08/27 | 95,000 | 97,100 | 90,300 | 92,000 | 697 |
| 2007/08/24 | 92,900 | 99,400 | 90,100 | 94,300 | 1,480 |
| 2007/08/23 | 88,000 | 93,000 | 85,500 | 93,000 | 1,125 |
| 2007/08/22 | 82,000 | 85,400 | 80,300 | 83,000 | 524 |
| 2007/08/21 | 86,500 | 90,300 | 82,900 | 83,000 | 619 |
| 2007/08/20 | 94,100 | 96,000 | 87,600 | 88,800 | 493 |
| 2007/08/17 | 98,300 | 99,000 | 88,000 | 88,100 | 375 |
| 2007/08/16 | 101,000 | 101,000 | 93,200 | 97,000 | 948 |
| 2007/08/15 | 100,000 | 103,000 | 99,600 | 102,000 | 740 |
| 2007/08/14 | 104,000 | 107,000 | 101,000 | 102,000 | 689 |
| 2007/08/13 | 102,000 | 106,000 | 97,100 | 102,000 | 951 |
| 2007/08/10 | 97,000 | 102,000 | 97,000 | 99,000 | 1,508 |
| 2007/08/09 | 114,000 | 117,000 | 101,000 | 104,000 | 2,270 |
| 2007/08/08 | 118,000 | 125,000 | 106,000 | 113,000 | 4,908 |
| 2007/08/07 | 124,000 | 124,000 | 124,000 | 124,000 | 102 |
| 2007/08/06 | 144,000 | 144,000 | 144,000 | 144,000 | 52 |
| 2007/08/03 | 171,000 | 178,000 | 171,000 | 174,000 | 853 |
| 2007/08/02 | 174,000 | 178,000 | 166,000 | 168,000 | 870 |
| 2007/08/01 | 179,000 | 179,000 | 170,000 | 173,000 | 782 |
| 2007/07/31 | 175,000 | 184,000 | 173,000 | 180,000 | 2,430 |
| 2007/07/30 | 161,000 | 172,000 | 161,000 | 172,000 | 430 |
| 2007/07/27 | 161,000 | 166,000 | 160,000 | 161,000 | 622 |
| 2007/07/26 | 172,000 | 177,000 | 167,000 | 167,000 | 842 |
| 2007/07/25 | 165,000 | 172,000 | 164,000 | 170,000 | 921 |
| 2007/07/24 | 160,000 | 171,000 | 159,000 | 171,000 | 2,390 |
| 2007/07/23 | 172,000 | 172,000 | 161,000 | 163,000 | 1,669 |
| 2007/07/20 | 180,000 | 184,000 | 175,000 | 176,000 | 1,097 |
| 2007/07/19 | 185,000 | 188,000 | 180,000 | 181,000 | 422 |
| 2007/07/18 | 183,000 | 186,000 | 178,000 | 186,000 | 628 |
| 2007/07/17 | 192,000 | 192,000 | 185,000 | 186,000 | 416 |
| 2007/07/13 | 192,000 | 193,000 | 189,000 | 192,000 | 462 |
| 2007/07/12 | 195,000 | 197,000 | 188,000 | 189,000 | 657 |
| 2007/07/11 | 193,000 | 197,000 | 192,000 | 193,000 | 392 |
| 2007/07/10 | 196,000 | 198,000 | 194,000 | 196,000 | 294 |
| 2007/07/09 | 200,000 | 200,000 | 195,000 | 195,000 | 499 |
| 2007/07/06 | 200,000 | 200,000 | 197,000 | 200,000 | 482 |
| 2007/07/05 | 204,000 | 205,000 | 201,000 | 201,000 | 414 |
| 2007/07/04 | 202,000 | 206,000 | 201,000 | 205,000 | 377 |
| 2007/07/03 | 209,000 | 210,000 | 202,000 | 204,000 | 569 |
| 2007/07/02 | 210,000 | 211,000 | 207,000 | 208,000 | 284 |
| 2007/06/29 | 215,000 | 215,000 | 209,000 | 209,000 | 653 |
| 2007/06/28 | 209,000 | 215,000 | 207,000 | 215,000 | 886 |
| 2007/06/27 | 206,000 | 207,000 | 202,000 | 207,000 | 455 |
| 2007/06/26 | 213,000 | 214,000 | 203,000 | 206,000 | 787 |
| 2007/06/25 | 213,000 | 217,000 | 211,000 | 211,000 | 810 |
| 2007/06/22 | 217,000 | 219,000 | 210,000 | 215,000 | 1,489 |
| 2007/06/21 | 216,000 | 224,000 | 214,000 | 214,000 | 1,902 |
| 2007/06/20 | 229,000 | 234,000 | 217,000 | 220,000 | 6,440 |
| 2007/06/19 | 205,000 | 227,000 | 205,000 | 225,000 | 6,984 |
| 2007/06/18 | 211,000 | 213,000 | 204,000 | 204,000 | 1,454 |
| 2007/06/15 | 202,000 | 213,000 | 202,000 | 207,000 | 3,636 |
| 2007/06/14 | 191,000 | 198,000 | 190,000 | 198,000 | 556 |
| 2007/06/13 | 190,000 | 191,000 | 187,000 | 187,000 | 427 |
| 2007/06/12 | 195,000 | 196,000 | 190,000 | 192,000 | 484 |
| 2007/06/11 | 205,000 | 207,000 | 195,000 | 196,000 | 846 |
| 2007/06/08 | 203,000 | 205,000 | 201,000 | 203,000 | 451 |
| 2007/06/07 | 204,000 | 206,000 | 203,000 | 206,000 | 636 |
| 2007/06/06 | 196,000 | 209,000 | 195,000 | 209,000 | 1,652 |
| 2007/06/05 | 201,000 | 201,000 | 195,000 | 197,000 | 571 |
| 2007/06/04 | 208,000 | 209,000 | 199,000 | 201,000 | 860 |
| 2007/06/01 | 205,000 | 207,000 | 202,000 | 206,000 | 931 |
| 2007/05/31 | 203,000 | 209,000 | 199,000 | 203,000 | 1,494 |
| 2007/05/30 | 207,000 | 207,000 | 196,000 | 197,000 | 1,681 |
| 2007/05/29 | 210,000 | 215,000 | 206,000 | 208,000 | 2,759 |
| 2007/05/28 | 197,000 | 216,000 | 195,000 | 206,000 | 4,762 |
| 2007/05/25 | 183,000 | 194,000 | 182,000 | 194,000 | 949 |
| 2007/05/24 | 191,000 | 191,000 | 186,000 | 186,000 | 717 |
| 2007/05/23 | 196,000 | 200,000 | 190,000 | 191,000 | 1,849 |
| 2007/05/22 | 181,000 | 196,000 | 181,000 | 196,000 | 2,389 |
| 2007/05/21 | 179,000 | 185,000 | 175,000 | 181,000 | 1,310 |
| 2007/05/18 | 185,000 | 185,000 | 173,000 | 178,000 | 1,893 |
| 2007/05/17 | 186,000 | 192,000 | 185,000 | 186,000 | 1,094 |
| 2007/05/16 | 195,000 | 195,000 | 186,000 | 187,000 | 838 |
| 2007/05/15 | 194,000 | 199,000 | 189,000 | 197,000 | 1,931 |
| 2007/05/14 | 210,000 | 210,000 | 198,000 | 199,000 | 1,290 |
| 2007/05/11 | 209,000 | 210,000 | 205,000 | 208,000 | 884 |
| 2007/05/10 | 221,000 | 225,000 | 210,000 | 213,000 | 1,464 |
| 2007/05/09 | 216,000 | 220,000 | 212,000 | 218,000 | 849 |
| 2007/05/08 | 226,000 | 226,000 | 213,000 | 215,000 | 2,326 |
| 2007/05/07 | 225,000 | 231,000 | 222,000 | 228,000 | 2,357 |
| 2007/05/02 | 230,000 | 232,000 | 220,000 | 221,000 | 2,008 |
| 2007/05/01 | 234,000 | 239,000 | 226,000 | 226,000 | 4,684 |
| 2007/04/27 | 202,000 | 215,000 | 200,000 | 214,000 | 2,811 |
| 2007/04/26 | 199,000 | 201,000 | 193,000 | 201,000 | 791 |
| 2007/04/25 | 203,000 | 206,000 | 195,000 | 195,000 | 1,090 |
| 2007/04/24 | 193,000 | 206,000 | 193,000 | 205,000 | 1,106 |
| 2007/04/23 | 200,000 | 202,000 | 193,000 | 196,000 | 1,500 |
| 2007/04/20 | 220,000 | 220,000 | 200,000 | 201,000 | 2,211 |
| 2007/04/19 | 230,000 | 232,000 | 214,000 | 218,000 | 3,348 |
| 2007/04/18 | 238,000 | 246,000 | 226,000 | 227,000 | 6,753 |
| 2007/04/17 | 222,000 | 228,000 | 218,000 | 223,000 | 1,082 |
| 2007/04/16 | 231,000 | 234,000 | 218,000 | 220,000 | 1,718 |
| 2007/04/13 | 245,000 | 246,000 | 228,000 | 229,000 | 2,641 |
| 2007/04/12 | 236,000 | 256,000 | 234,000 | 237,000 | 9,910 |
| 2007/04/11 | 230,000 | 253,000 | 225,000 | 240,000 | 9,171 |
| 2007/04/10 | 216,000 | 228,000 | 213,000 | 225,000 | 2,098 |
| 2007/04/09 | 228,000 | 229,000 | 217,000 | 219,000 | 1,483 |
| 2007/04/06 | 244,000 | 245,000 | 225,000 | 229,000 | 3,375 |
| 2007/04/05 | 231,000 | 248,000 | 231,000 | 242,000 | 5,019 |
| 2007/04/04 | 245,000 | 246,000 | 227,000 | 229,000 | 3,526 |
| 2007/04/03 | 257,000 | 261,000 | 238,000 | 238,000 | 5,321 |
| 2007/04/02 | 243,000 | 256,000 | 241,000 | 250,000 | 8,196 |
| 2007/03/30 | 233,000 | 243,000 | 227,000 | 237,000 | 7,028 |
| 2007/03/29 | 216,000 | 232,000 | 213,000 | 228,000 | 7,793 |
| 2007/03/28 | 205,000 | 226,000 | 204,000 | 218,000 | 7,514 |
| 2007/03/27 | 196,000 | 211,000 | 195,000 | 202,000 | 5,571 |
| 2007/03/26 | 182,000 | 205,000 | 179,000 | 190,000 | 4,721 |
| 2007/03/23 | 197,000 | 197,000 | 185,000 | 185,000 | 1,942 |
| 2007/03/22 | 208,000 | 212,000 | 192,000 | 195,000 | 4,342 |
| 2007/03/20 | 178,000 | 204,000 | 178,000 | 201,000 | 6,725 |
| 2007/03/19 | 179,000 | 181,000 | 171,000 | 174,000 | 2,211 |
| 2007/03/16 | 192,000 | 193,000 | 181,000 | 185,000 | 1,644 |
| 2007/03/15 | 197,000 | 200,000 | 192,000 | 193,000 | 1,123 |
| 2007/03/14 | 190,000 | 193,000 | 189,000 | 190,000 | 1,377 |
| 2007/03/13 | 210,000 | 211,000 | 198,000 | 200,000 | 1,859 |
| 2007/03/12 | 205,000 | 210,000 | 200,000 | 209,000 | 1,328 |
| 2007/03/09 | 207,000 | 212,000 | 203,000 | 203,000 | 1,638 |
| 2007/03/08 | 192,000 | 206,000 | 192,000 | 206,000 | 1,621 |
| 2007/03/07 | 207,000 | 210,000 | 194,000 | 195,000 | 2,455 |
| 2007/03/06 | 202,000 | 205,000 | 192,000 | 201,000 | 3,750 |
| 2007/03/05 | 211,000 | 214,000 | 187,000 | 187,000 | 2,329 |
| 2007/03/02 | 215,000 | 227,000 | 213,000 | 218,000 | 2,024 |
| 2007/03/01 | 232,000 | 234,000 | 212,000 | 218,000 | 2,654 |
| 2007/02/28 | 210,000 | 234,000 | 210,000 | 228,000 | 3,596 |
| 2007/02/27 | 259,000 | 259,000 | 246,000 | 246,000 | 2,600 |
| 2007/02/26 | 258,000 | 265,000 | 255,000 | 258,000 | 5,360 |
| 2007/02/23 | 249,000 | 258,000 | 247,000 | 251,000 | 6,538 |
| 2007/02/22 | 243,000 | 255,000 | 240,000 | 245,000 | 4,903 |
| 2007/02/21 | 258,000 | 265,000 | 237,000 | 240,000 | 7,921 |
| 2007/02/20 | 241,000 | 260,000 | 237,000 | 254,000 | 4,802 |
| 2007/02/19 | 235,000 | 252,000 | 226,000 | 245,000 | 5,648 |
| 2007/02/16 | 244,000 | 248,000 | 232,000 | 234,000 | 3,817 |
| 2007/02/15 | 266,000 | 268,000 | 240,000 | 241,000 | 11,945 |
| 2007/02/14 | 238,000 | 274,000 | 233,000 | 269,000 | 14,938 |
| 2007/02/13 | 235,000 | 244,000 | 223,000 | 235,000 | 7,573 |
| 2007/02/09 | 257,000 | 259,000 | 228,000 | 232,000 | 6,453 |
| 2007/02/08 | 267,000 | 269,000 | 252,000 | 260,000 | 4,869 |
| 2007/02/07 | 281,000 | 286,000 | 266,000 | 267,000 | 7,570 |
| 2007/02/06 | 275,000 | 289,000 | 269,000 | 289,000 | 9,497 |
| 2007/02/05 | 287,000 | 289,000 | 265,000 | 270,000 | 8,226 |
| 2007/02/02 | 323,000 | 331,000 | 290,000 | 291,000 | 8,852 |
| 2007/02/01 | 308,000 | 322,000 | 297,000 | 322,000 | 7,989 |
| 2007/01/31 | 309,000 | 316,000 | 276,000 | 305,000 | 9,292 |
| 2007/01/30 | 334,000 | 335,000 | 304,000 | 314,000 | 8,855 |
| 2007/01/29 | 361,000 | 362,000 | 325,000 | 333,000 | 7,152 |
| 2007/01/26 | 345,000 | 359,000 | 343,000 | 356,000 | 4,663 |
| 2007/01/25 | 372,000 | 372,000 | 348,000 | 350,000 | 6,975 |
| 2007/01/24 | 365,000 | 382,000 | 360,000 | 363,000 | 18,071 |
| 2007/01/23 | 353,000 | 363,000 | 348,000 | 355,000 | 6,100 |
| 2007/01/22 | 350,000 | 364,000 | 345,000 | 354,000 | 8,193 |
| 2007/01/19 | 350,000 | 359,000 | 335,000 | 346,000 | 11,711 |
| 2007/01/18 | 375,000 | 382,000 | 345,000 | 348,000 | 16,916 |
| 2007/01/17 | 357,000 | 399,000 | 338,000 | 378,000 | 33,763 |
| 2007/01/16 | 341,000 | 356,000 | 324,000 | 352,000 | 18,367 |
| 2007/01/15 | 370,000 | 383,000 | 322,000 | 339,000 | 20,297 |
| 2007/01/12 | 428,000 | 430,000 | 368,000 | 368,000 | 23,948 |
| 2007/01/11 | 420,000 | 433,000 | 398,000 | 418,000 | 22,745 |
| 2007/01/10 | 415,000 | 422,000 | 386,000 | 400,000 | 19,030 |
| 2007/01/09 | 387,000 | 428,000 | 384,000 | 420,000 | 35,492 |
| 2007/01/05 | 379,000 | 398,000 | 358,000 | 382,000 | 33,535 |
| 2007/01/04 | 353,000 | 388,000 | 348,000 | 388,000 | 25,027 |